Valiant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.230 | 11.390 | 10.750 | 10.760 | 10.572 | 37,330,550 |
| 2024-10-28 | 11.020 | 11.200 | 10.760 | 11.180 | 10.985 | 40,793,641 |
| 2024-10-25 | 10.170 | 10.960 | 10.170 | 10.830 | 10.641 | 38,587,076 |
| 2024-10-24 | 10.350 | 10.400 | 10.120 | 10.150 | 9.973 | 15,437,919 |
| 2024-10-23 | 10.240 | 10.490 | 10.070 | 10.330 | 10.150 | 24,017,409 |
| 2024-10-22 | 10.140 | 10.330 | 9.970 | 10.240 | 10.061 | 25,295,250 |
| 2024-10-21 | 10.200 | 10.290 | 9.990 | 10.130 | 9.953 | 23,931,558 |
| 2024-10-18 | 9.580 | 10.320 | 9.520 | 10.100 | 9.924 | 26,955,067 |
| 2024-10-17 | 9.710 | 9.820 | 9.580 | 9.590 | 9.423 | 13,866,675 |
| 2024-10-16 | 9.670 | 9.960 | 9.610 | 9.710 | 9.540 | 18,888,059 |
| 2024-10-15 | 9.930 | 10.170 | 9.770 | 9.780 | 9.609 | 19,583,817 |
| 2024-10-14 | 9.810 | 9.950 | 9.620 | 9.930 | 9.757 | 22,489,887 |
| 2024-10-11 | 10.410 | 10.410 | 9.590 | 9.770 | 9.599 | 24,443,397 |
| 2024-10-10 | 10.800 | 10.980 | 10.280 | 10.410 | 10.228 | 27,000,850 |
| 2024-10-09 | 11.410 | 11.410 | 10.620 | 10.710 | 10.523 | 37,457,806 |
| 2024-10-08 | 11.410 | 11.410 | 10.660 | 11.410 | 11.211 | 46,682,360 |
| 2024-09-30 | 9.980 | 10.370 | 9.830 | 10.370 | 10.189 | 35,133,551 |
| 2024-09-27 | 9.010 | 9.600 | 9.000 | 9.430 | 9.265 | 23,220,700 |
| 2024-09-26 | 8.440 | 8.910 | 8.410 | 8.900 | 8.745 | 15,398,729 |
| 2024-09-25 | 8.580 | 8.700 | 8.440 | 8.470 | 8.322 | 15,685,017 |
| 2024-09-24 | 8.000 | 8.450 | 7.980 | 8.430 | 8.283 | 15,157,167 |
| 2024-09-23 | 7.910 | 8.030 | 7.870 | 7.960 | 7.821 | 6,455,200 |
| 2024-09-20 | 8.040 | 8.050 | 7.840 | 7.890 | 7.752 | 8,423,811 |
| 2024-09-19 | 7.840 | 8.190 | 7.820 | 8.040 | 7.900 | 10,652,092 |
| 2024-09-18 | 7.820 | 7.880 | 7.700 | 7.790 | 7.654 | 7,454,500 |
| 2024-09-13 | 7.960 | 7.980 | 7.740 | 7.750 | 7.615 | 6,814,181 |
| 2024-09-12 | 8.010 | 8.130 | 7.940 | 7.950 | 7.811 | 5,442,228 |
| 2024-09-11 | 7.910 | 8.100 | 7.880 | 8.010 | 7.870 | 7,593,940 |
| 2024-09-10 | 7.900 | 7.970 | 7.750 | 7.930 | 7.792 | 8,795,304 |
| 2024-09-09 | 8.120 | 8.180 | 7.850 | 7.890 | 7.752 | 12,151,904 |
| 2024-09-06 | 8.470 | 8.530 | 8.120 | 8.150 | 8.008 | 10,700,700 |
| 2024-09-05 | 8.540 | 8.580 | 8.420 | 8.510 | 8.361 | 5,259,704 |
| 2024-09-04 | 8.390 | 8.550 | 8.350 | 8.480 | 8.332 | 6,096,054 |
| 2024-09-03 | 8.270 | 8.480 | 8.260 | 8.450 | 8.302 | 4,982,850 |
| 2024-09-02 | 8.530 | 8.550 | 8.290 | 8.300 | 8.155 | 6,089,600 |
| 2024-08-30 | 8.350 | 8.670 | 8.280 | 8.500 | 8.352 | 7,984,812 |
| 2024-08-29 | 7.990 | 8.380 | 7.970 | 8.350 | 8.204 | 8,740,700 |
| 2024-08-28 | 8.050 | 8.120 | 7.950 | 8.020 | 7.880 | 5,298,146 |
| 2024-08-27 | 8.180 | 8.190 | 8.000 | 8.030 | 7.890 | 7,128,448 |
| 2024-08-26 | 8.160 | 8.330 | 8.130 | 8.190 | 8.047 | 7,020,105 |
| 2024-08-23 | 8.040 | 8.240 | 8.010 | 8.190 | 8.047 | 9,604,830 |
| 2024-08-22 | 8.360 | 8.430 | 7.980 | 8.000 | 7.860 | 13,737,139 |
| 2024-08-21 | 8.420 | 8.520 | 8.380 | 8.430 | 8.283 | 4,427,402 |
| 2024-08-20 | 8.640 | 8.670 | 8.410 | 8.440 | 8.293 | 6,005,700 |
| 2024-08-19 | 8.770 | 8.880 | 8.580 | 8.590 | 8.440 | 9,785,054 |
| 2024-08-16 | 9.000 | 9.040 | 8.800 | 8.800 | 8.646 | 7,307,200 |
| 2024-08-15 | 8.970 | 9.190 | 8.900 | 9.000 | 8.843 | 7,434,502 |
| 2024-08-14 | 9.110 | 9.150 | 8.950 | 8.960 | 8.804 | 4,631,800 |
| 2024-08-13 | 9.050 | 9.130 | 8.980 | 9.120 | 8.961 | 3,278,872 |
| 2024-08-12 | 9.020 | 9.140 | 8.990 | 9.070 | 8.912 | 4,157,358 |
| 2024-08-09 | 9.250 | 9.350 | 9.080 | 9.090 | 8.931 | 4,968,678 |
| 2024-08-08 | 9.110 | 9.280 | 9.050 | 9.230 | 9.069 | 5,620,230 |
| 2024-08-07 | 9.220 | 9.240 | 9.090 | 9.140 | 8.980 | 4,966,041 |
| 2024-08-06 | 9.180 | 9.320 | 8.720 | 9.240 | 9.079 | 6,061,358 |
| 2024-08-05 | 9.280 | 9.440 | 9.070 | 9.080 | 8.921 | 7,539,150 |
| 2024-08-02 | 9.430 | 9.540 | 9.270 | 9.310 | 9.147 | 5,154,900 |
| 2024-08-01 | 9.580 | 9.750 | 9.380 | 9.440 | 9.275 | 7,167,600 |
| 2024-07-31 | 9.000 | 9.590 | 8.970 | 9.560 | 9.393 | 12,023,900 |
| 2024-07-30 | 8.950 | 9.070 | 8.850 | 9.010 | 8.853 | 4,887,900 |
| 2024-07-29 | 9.000 | 9.090 | 8.840 | 8.980 | 8.823 | 7,203,570 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1250 CNY |
| 2025-06-06 | 0.1000 CNY |
| 2024-06-06 | 0.3000 CNY |
| 2023-06-09 | 0.2950 CNY |
| 2022-06-06 | 0.2550 CNY |
| 2021-06-09 | 0.2050 CNY |
| 2020-06-18 | 0.2040 CNY |
| 2019-06-20 | 0.1760 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.